Britvic (BVIC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Britvic

Date Open High Low Close* Volume
05/02/2013 447.10p 451.24p 447.10p 448.50p 174575
04/02/2013 457.00p 457.03p 447.40p 449.00p 215529
01/02/2013 448.10p 455.00p 448.10p 455.00p 519558
31/01/2013 440.40p 449.00p 438.80p 448.80p 363727
30/01/2013 452.60p 452.60p 438.50p 440.40p 499102
29/01/2013 465.00p 465.00p 450.10p 451.50p 699623
28/01/2013 448.50p 472.70p 448.50p 463.00p 2125416
25/01/2013 445.30p 448.60p 442.68p 448.50p 1703941
24/01/2013 435.70p 449.60p 430.10p 446.80p 949304
23/01/2013 427.00p 430.40p 425.00p 430.10p 265444
22/01/2013 427.50p 428.30p 422.20p 428.30p 308345
21/01/2013 431.40p 431.40p 423.56p 428.90p 185611
18/01/2013 422.10p 435.80p 419.50p 429.30p 1170620
17/01/2013 420.80p 422.62p 418.88p 419.50p 485804
16/01/2013 416.00p 421.60p 416.00p 421.00p 314196
15/01/2013 412.40p 426.00p 411.35p 419.50p 520346
14/01/2013 417.40p 417.40p 409.10p 413.10p 204583
11/01/2013 410.00p 415.00p 405.70p 412.00p 461004
10/01/2013 409.60p 411.10p 407.90p 410.00p 307674
09/01/2013 408.40p 412.10p 406.50p 410.00p 365252
08/01/2013 401.30p 410.30p 401.30p 405.90p 329721
07/01/2013 402.10p 408.20p 402.10p 407.10p 436845
04/01/2013 405.60p 407.00p 402.00p 405.60p 229919
03/01/2013 410.50p 411.20p 404.30p 405.00p 318131
02/01/2013 411.00p 420.30p 409.60p 410.30p 990829
31/12/2012 401.20p 406.90p 397.91p 406.90p 96891
28/12/2012 399.90p 403.50p 399.80p 402.90p 199804
27/12/2012 399.30p 403.80p 396.36p 400.30p 470395
24/12/2012 399.60p 405.35p 399.40p 400.50p 30818
21/12/2012 404.90p 404.90p 398.40p 401.50p 627569
20/12/2012 405.40p 410.10p 403.80p 406.60p 415938
19/12/2012 399.40p 409.50p 397.31p 406.40p 643823
18/12/2012 401.80p 401.90p 396.50p 398.90p 551893
17/12/2012 393.00p 402.60p 392.60p 401.00p 547271
14/12/2012 396.30p 396.60p 392.60p 393.60p 604619
13/12/2012 390.90p 394.90p 390.70p 394.90p 709759
12/12/2012 392.60p 393.10p 391.40p 393.10p 489998
11/12/2012 390.60p 392.10p 390.40p 391.00p 530738
10/12/2012 389.00p 391.90p 386.47p 391.00p 273672
07/12/2012 386.10p 391.80p 385.60p 391.00p 669698
06/12/2012 389.10p 390.10p 385.80p 386.00p 740315
05/12/2012 391.90p 393.50p 385.00p 387.10p 683969
04/12/2012 401.80p 401.80p 398.20p 400.00p 565514
03/12/2012 397.00p 399.00p 392.30p 399.00p 673925
30/11/2012 400.00p 404.30p 393.90p 396.00p 1133346
29/11/2012 399.70p 402.00p 398.00p 400.50p 921154
28/11/2012 400.00p 400.00p 395.00p 400.00p 580150
27/11/2012 408.00p 408.00p 394.10p 396.00p 695044
26/11/2012 411.10p 411.10p 399.40p 400.00p 754847
23/11/2012 402.70p 407.90p 397.48p 404.00p 1030658
22/11/2012 400.30p 400.40p 397.00p 400.00p 439434
21/11/2012 398.90p 403.00p 394.80p 398.50p 699005
20/11/2012 396.60p 402.60p 395.60p 401.80p 1177683
19/11/2012 392.80p 396.20p 391.30p 396.20p 738180
16/11/2012 386.70p 391.85p 386.70p 391.00p 891406
15/11/2012 394.80p 394.80p 385.08p 388.00p 1413940
14/11/2012 371.10p 389.60p 371.10p 387.00p 2572177
13/11/2012 365.30p 368.34p 365.30p 368.30p 278059
12/11/2012 363.00p 368.63p 363.00p 366.50p 605673
09/11/2012 365.10p 367.30p 364.20p 365.60p 323159
08/11/2012 364.00p 366.10p 360.90p 364.20p 376301
07/11/2012 366.60p 366.60p 361.20p 362.10p 674093
06/11/2012 364.00p 365.00p 361.00p 364.30p 652848
05/11/2012 367.60p 369.00p 358.90p 364.10p 598319
02/11/2012 365.10p 371.30p 363.02p 370.70p 488261
01/11/2012 359.10p 365.11p 359.00p 365.00p 391630
31/10/2012 359.40p 361.10p 358.50p 359.20p 350626
30/10/2012 358.60p 360.70p 357.00p 360.00p 369321
29/10/2012 361.00p 361.00p 355.59p 358.60p 710146
26/10/2012 358.90p 362.01p 357.10p 361.10p 533669
25/10/2012 359.10p 363.70p 356.51p 360.00p 408119
24/10/2012 354.10p 359.10p 346.50p 358.50p 511240
23/10/2012 355.70p 357.70p 347.20p 349.10p 414552
22/10/2012 351.80p 355.94p 347.70p 355.90p 424188
19/10/2012 348.80p 357.50p 348.80p 351.80p 595340
18/10/2012 357.60p 358.50p 350.24p 355.90p 485202
17/10/2012 357.60p 361.20p 356.80p 359.50p 1243091
16/10/2012 356.70p 359.40p 351.50p 357.10p 636031
15/10/2012 358.70p 360.70p 355.30p 357.50p 628865
12/10/2012 359.50p 360.90p 356.40p 357.00p 284380
11/10/2012 360.00p 361.60p 358.20p 358.20p 525805
10/10/2012 361.50p 363.90p 357.70p 357.70p 578796
09/10/2012 365.00p 367.10p 362.00p 362.90p 1040166
08/10/2012 370.00p 372.40p 366.90p 368.80p 369473
05/10/2012 368.90p 374.10p 364.75p 373.80p 403745
04/10/2012 368.30p 368.30p 363.90p 366.10p 671732
03/10/2012 360.10p 370.24p 360.10p 365.00p 672855
02/10/2012 370.10p 370.10p 364.64p 366.40p 832844
01/10/2012 365.40p 370.00p 363.30p 369.10p 424826
28/09/2012 365.40p 369.20p 363.50p 364.10p 469608
27/09/2012 360.20p 365.60p 360.03p 365.10p 391246
26/09/2012 365.00p 366.62p 359.70p 361.80p 328840
25/09/2012 364.10p 369.10p 364.10p 368.00p 351820
24/09/2012 372.20p 372.20p 362.60p 365.30p 239204
21/09/2012 365.50p 369.90p 361.70p 364.00p 903011
20/09/2012 363.60p 367.95p 361.42p 365.50p 391105
19/09/2012 364.50p 367.70p 364.34p 366.80p 616687
18/09/2012 365.30p 365.30p 360.00p 363.80p 1057349
17/09/2012 361.40p 368.80p 361.40p 365.00p 606765
14/09/2012 363.60p 369.00p 361.53p 368.30p 578638
13/09/2012 360.30p 363.10p 359.40p 361.40p 704859
12/09/2012 359.80p 361.50p 355.00p 361.40p 650903
11/09/2012 358.90p 360.76p 356.00p 358.60p 865228
10/09/2012 350.20p 360.40p 350.20p 359.80p 1031016
07/09/2012 360.00p 372.48p 356.00p 356.00p 1415412
06/09/2012 369.90p 372.00p 361.90p 363.00p 2299853
05/09/2012 330.10p 383.00p 328.40p 369.90p 8311024
04/09/2012 323.30p 329.20p 322.70p 328.60p 1394024
03/09/2012 319.30p 323.80p 317.81p 322.30p 539373
31/08/2012 315.40p 322.10p 315.40p 319.60p 1029965
30/08/2012 316.20p 319.10p 314.60p 315.10p 630260
29/08/2012 316.80p 318.00p 314.66p 317.20p 722096
28/08/2012 309.70p 315.70p 309.70p 315.00p 900208
24/08/2012 309.40p 310.82p 306.70p 309.90p 893642
23/08/2012 311.50p 312.90p 308.30p 309.50p 1026323
22/08/2012 313.70p 314.51p 310.00p 310.30p 915994
21/08/2012 315.80p 318.20p 314.00p 314.90p 1108099
20/08/2012 316.50p 320.60p 315.00p 316.10p 1087368
17/08/2012 312.90p 320.00p 308.70p 316.00p 4856858
16/08/2012 313.40p 314.00p 307.70p 311.70p 3287038
15/08/2012 314.00p 316.20p 311.80p 312.30p 732066
14/08/2012 314.80p 317.50p 312.80p 314.50p 1158844
13/08/2012 317.80p 319.55p 313.10p 314.00p 979127
10/08/2012 319.70p 320.90p 317.10p 318.20p 651080
09/08/2012 320.70p 320.70p 317.10p 320.70p 628237
08/08/2012 315.50p 320.40p 315.30p 320.40p 669220
07/08/2012 315.30p 317.70p 313.80p 316.80p 1316725
06/08/2012 313.40p 317.30p 312.84p 316.20p 650731
03/08/2012 310.70p 315.10p 308.26p 313.00p 675227
02/08/2012 305.00p 310.31p 304.10p 309.80p 762342
01/08/2012 301.70p 305.40p 299.80p 305.30p 825000
31/07/2012 303.00p 304.50p 300.40p 300.90p 795294
30/07/2012 301.20p 304.73p 298.10p 304.70p 1529348
27/07/2012 297.60p 301.20p 291.70p 300.00p 715112
26/07/2012 292.20p 297.20p 290.20p 296.90p 847835
25/07/2012 291.20p 292.30p 289.34p 291.20p 653773
24/07/2012 291.10p 293.93p 289.80p 291.00p 797151
23/07/2012 293.90p 295.95p 289.10p 290.00p 1468776
20/07/2012 294.00p 297.20p 291.70p 296.00p 1489733
19/07/2012 287.00p 295.00p 281.10p 295.00p 2691620
18/07/2012 282.00p 285.50p 277.60p 285.10p 1183833
17/07/2012 280.30p 282.00p 278.44p 282.00p 2767309
16/07/2012 272.10p 285.40p 272.10p 280.60p 2463961
13/07/2012 261.10p 275.20p 261.10p 273.10p 3370469
12/07/2012 257.30p 269.25p 251.20p 260.70p 3816740
11/07/2012 263.00p 270.70p 250.00p 260.10p 7898921
10/07/2012 298.20p 301.90p 295.10p 300.20p 1500108
09/07/2012 303.60p 303.60p 295.60p 297.00p 1021861
06/07/2012 303.20p 307.40p 300.60p 303.00p 2908075
05/07/2012 303.30p 317.00p 293.80p 302.60p 2989291
04/07/2012 317.00p 317.10p 302.40p 303.50p 1889646
03/07/2012 335.00p 335.00p 313.70p 316.70p 2400940
02/07/2012 330.80p 335.50p 328.50p 334.50p 1104662
29/06/2012 330.00p 330.30p 325.40p 329.90p 1487330
28/06/2012 330.40p 332.00p 320.30p 324.80p 851933
27/06/2012 322.50p 329.90p 320.70p 329.30p 464146
26/06/2012 323.90p 326.60p 319.60p 320.90p 652613
25/06/2012 328.90p 328.90p 321.60p 322.80p 649943
22/06/2012 329.90p 332.20p 327.40p 329.10p 474453
21/06/2012 332.10p 335.02p 328.90p 330.40p 901363
20/06/2012 321.20p 334.40p 317.60p 333.50p 1158020
19/06/2012 314.90p 321.40p 310.60p 321.40p 806814
18/06/2012 317.70p 317.70p 314.60p 316.20p 445321
15/06/2012 313.70p 316.20p 311.20p 315.10p 1011275
14/06/2012 313.10p 315.10p 309.50p 312.00p 947099
13/06/2012 318.30p 318.30p 310.20p 312.50p 1008684
12/06/2012 320.80p 322.40p 315.70p 316.50p 834670
11/06/2012 327.30p 329.70p 317.40p 320.70p 846920
08/06/2012 323.20p 325.90p 322.90p 323.70p 443017
07/06/2012 325.30p 327.00p 322.60p 325.60p 547777
06/06/2012 324.00p 324.20p 320.20p 324.10p 783771
01/06/2012 331.00p 331.30p 321.20p 322.00p 1063903
31/05/2012 337.00p 340.00p 328.20p 331.60p 1143369
30/05/2012 337.20p 342.50p 336.30p 336.30p 981749
29/05/2012 340.90p 344.60p 339.20p 343.00p 842800
28/05/2012 345.60p 348.70p 339.20p 340.80p 430082
25/05/2012 339.00p 346.70p 339.00p 346.00p 1148590
24/05/2012 338.00p 356.90p 338.00p 346.00p 2154445
23/05/2012 342.30p 345.50p 338.40p 341.30p 459660
22/05/2012 340.90p 346.23p 340.90p 346.20p 663424
21/05/2012 341.60p 343.50p 339.10p 342.20p 373583
18/05/2012 348.40p 349.53p 338.50p 339.00p 717604
17/05/2012 356.50p 357.10p 350.00p 350.00p 636858
16/05/2012 354.80p 359.70p 354.80p 356.20p 601321
15/05/2012 361.90p 363.00p 358.10p 358.10p 761949
14/05/2012 362.90p 363.50p 359.20p 361.00p 636067
11/05/2012 359.50p 365.64p 359.40p 365.60p 638470
10/05/2012 358.00p 361.41p 357.00p 359.60p 1237262
09/05/2012 353.20p 355.80p 349.80p 353.90p 1058727
08/05/2012 366.70p 366.70p 350.50p 351.60p 1302599
04/05/2012 380.50p 380.60p 364.50p 364.50p 1197581
03/05/2012 381.10p 384.00p 377.60p 381.30p 919302
02/05/2012 383.20p 385.50p 376.80p 378.80p 1729673
01/05/2012 382.30p 386.40p 381.30p 382.30p 740424
30/04/2012 387.10p 388.10p 382.20p 382.20p 947928
27/04/2012 385.30p 388.60p 383.50p 387.30p 568541
26/04/2012 394.40p 394.40p 385.60p 385.70p 705736
25/04/2012 391.90p 395.90p 389.50p 393.30p 813630
24/04/2012 384.30p 390.30p 384.30p 390.20p 472409
23/04/2012 392.50p 392.80p 382.00p 384.40p 917622

*Close Price adjusted for both dividends and splits